BITB39 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	72.660	72.660	72.660	72.660	70.881	0
2023-07-03	72.660	72.660	72.660	72.660	70.881	0
2023-06-30	68.580	72.660	68.580	72.660	70.881	500
2023-06-29	67.840	67.840	67.840	67.840	66.179	0
2023-06-28	67.840	67.840	67.840	67.840	66.179	0
2023-06-27	66.460	67.840	66.460	67.840	66.179	252
2023-06-26	65.620	65.620	65.620	65.620	64.014	0
2023-06-23	65.810	65.810	65.620	65.620	64.014	503
2023-06-22	57.610	57.610	57.610	57.610	56.200	0
2023-06-21	57.610	57.610	57.610	57.610	56.200	0
2023-06-20	57.610	57.610	57.610	57.610	56.200	0
2023-06-19	57.610	57.610	57.610	57.610	56.200	0
2023-06-16	57.610	57.610	57.610	57.610	56.200	0
2023-06-15	57.610	57.610	57.610	57.610	56.200	0
2023-06-14	57.610	57.610	57.610	57.610	56.200	0
2023-06-13	57.610	57.610	57.610	57.610	56.200	0
2023-06-12	57.610	57.610	57.610	57.610	56.200	0
2023-06-09	57.610	57.610	57.610	57.610	56.200	0
2023-06-07	57.610	57.610	57.610	57.610	56.122	0
2023-06-06	57.610	57.610	57.610	57.610	56.122	0
2023-06-05	57.610	57.610	57.610	57.610	56.122	0
2023-06-02	57.610	57.610	57.610	57.610	56.122	0
2023-06-01	57.610	57.610	57.610	57.610	56.122	0
2023-05-31	57.610	57.610	57.610	57.610	56.122	0
2023-05-30	57.610	57.610	57.610	57.610	56.122	0
2023-05-29	57.610	57.610	57.610	57.610	56.122	0
2023-05-26	57.610	57.610	57.610	57.610	56.122	0
2023-05-25	57.610	57.610	57.610	57.610	56.122	0
2023-05-24	57.610	57.610	57.610	57.610	56.122	0
2023-05-23	57.610	57.610	57.610	57.610	56.122	0
2023-05-22	57.610	57.610	57.610	57.610	56.122	0
2023-05-19	57.610	57.610	57.610	57.610	56.122	0
2023-05-18	57.610	57.610	57.610	57.610	56.122	0
2023-05-17	57.610	57.610	57.610	57.610	56.122	0
2023-05-16	57.610	57.610	57.610	57.610	56.122	0
2023-05-15	57.610	57.610	57.610	57.610	56.122	0
2023-05-12	57.610	57.610	57.610	57.610	56.122	0
2023-05-11	57.610	57.610	57.610	57.610	56.122	0
2023-05-10	57.610	57.610	57.610	57.610	56.122	0
2023-05-09	57.610	57.610	57.610	57.610	56.122	0
2023-05-08	57.610	57.610	57.610	57.610	56.122	0
2023-05-05	57.610	57.610	57.610	57.610	56.122	0
2023-05-04	57.610	57.610	57.610	57.610	56.122	0
2023-05-03	57.610	57.610	57.610	57.610	56.122	0
2023-05-02	57.610	57.610	57.610	57.610	56.122	0
2023-04-28	57.610	57.610	57.610	57.610	56.122	0
2023-04-27	57.610	57.610	57.610	57.610	56.122	0
2023-04-26	57.610	57.610	57.610	57.610	56.122	0
2023-04-25	57.610	57.610	57.610	57.610	56.122	0
2023-04-24	57.610	57.610	57.610	57.610	56.122	0
2023-04-20	57.610	57.610	57.610	57.610	56.122	0
2023-04-19	57.610	57.610	57.610	57.610	56.122	0
2023-04-18	57.610	57.610	57.610	57.610	56.122	0
2023-04-17	57.610	57.610	57.610	57.610	56.122	0
2023-04-14	57.610	57.610	57.610	57.610	56.122	1

← NewerPage 14 of 14 · 835 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.4496 BRL
2026-06-15	0.0954 BRL
2026-03-17	0.1102 BRL
2025-12-16	0.1100 BRL
2025-12-15	0.1418 BRL
2025-09-16	0.0800 BRL
2025-06-16	0.4233 BRL
2025-03-18	0.0789 BRL
2024-12-17	0.0817 BRL
2024-09-25	0.0733 BRL
2024-06-11	0.0533 BRL
2024-03-21	0.0833 BRL
2023-12-21	0.0567 BRL
2023-09-27	0.0897 BRL
2023-06-09	0.0803 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.